Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,301.36 +4.47 (+0.14%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,476.96 +269.83 (+1.48%) FTSE 100
8,197.94 +25.79 (+0.32%) Bitcoin USD
59,367.31 +1,712.21 (+2.97%) CMC Crypto 200
1,295.35 +18.37 (+1.44%)
One Stop Systems, Inc. (OSS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.8700 | 2.9340 | 2.8400 | 2.8900 | 2.8900 | 51,500 |
| 01 May 2024 | 2.8400 | 2.9650 | 2.7600 | 2.8000 | 2.8000 | 63,000 |
| 30 Apr 2024 | 2.7900 | 3.0000 | 2.7480 | 2.8400 | 2.8400 | 66,800 |
| 29 Apr 2024 | 2.9300 | 3.0200 | 2.7600 | 2.7800 | 2.7800 | 29,800 |
| 26 Apr 2024 | 2.9300 | 2.9820 | 2.6700 | 2.8400 | 2.8400 | 46,300 |
| 25 Apr 2024 | 2.8500 | 2.9800 | 2.8500 | 2.9400 | 2.9400 | 13,100 |
| 24 Apr 2024 | 2.7400 | 2.9400 | 2.7400 | 2.8500 | 2.8500 | 18,500 |
| 23 Apr 2024 | 2.8500 | 2.9000 | 2.7200 | 2.7800 | 2.7800 | 22,500 |
| 22 Apr 2024 | 2.8500 | 2.8580 | 2.5450 | 2.7900 | 2.7900 | 99,200 |
| 19 Apr 2024 | 2.9300 | 2.9900 | 2.7700 | 2.7800 | 2.7800 | 79,700 |
| 18 Apr 2024 | 2.9600 | 3.0330 | 2.8700 | 2.9800 | 2.9800 | 29,700 |
| 17 Apr 2024 | 2.9900 | 3.0700 | 2.8800 | 2.9600 | 2.9600 | 43,900 |
| 16 Apr 2024 | 2.7800 | 2.9900 | 2.7700 | 2.9800 | 2.9800 | 41,800 |
| 15 Apr 2024 | 3.1400 | 3.1400 | 2.7800 | 2.8650 | 2.8650 | 71,000 |
| 12 Apr 2024 | 3.2400 | 3.3300 | 3.0600 | 3.1300 | 3.1300 | 81,600 |
| 11 Apr 2024 | 3.3100 | 3.3300 | 3.1500 | 3.2000 | 3.2000 | 78,100 |
| 10 Apr 2024 | 3.3400 | 3.3800 | 3.2250 | 3.3050 | 3.3050 | 66,100 |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.2500 | 3.3400 | 3.3400 | 66,500 |
| 08 Apr 2024 | 3.2200 | 3.4300 | 3.1600 | 3.4100 | 3.4100 | 139,200 |
| 05 Apr 2024 | 3.1300 | 3.2700 | 3.0700 | 3.2200 | 3.2200 | 108,600 |
| 04 Apr 2024 | 3.2200 | 3.2800 | 3.0800 | 3.1300 | 3.1300 | 30,800 |
| 03 Apr 2024 | 3.0800 | 3.2600 | 3.0800 | 3.2200 | 3.2200 | 92,500 |
| 02 Apr 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 122,800 |
| 01 Apr 2024 | 3.2500 | 3.3880 | 3.1100 | 3.1900 | 3.1900 | 30,800 |
| 28 Mar 2024 | 3.1800 | 3.3000 | 3.1600 | 3.2600 | 3.2600 | 77,200 |
| 27 Mar 2024 | 3.4100 | 3.4200 | 3.0800 | 3.1900 | 3.1900 | 92,900 |
| 26 Mar 2024 | 3.4200 | 3.4200 | 3.1020 | 3.3200 | 3.3200 | 154,200 |
| 25 Mar 2024 | 3.3100 | 3.5700 | 3.1000 | 3.3600 | 3.3600 | 291,400 |
| 22 Mar 2024 | 3.4000 | 3.4090 | 3.1400 | 3.2400 | 3.2400 | 125,600 |
| 21 Mar 2024 | 3.3600 | 3.5100 | 3.1900 | 3.3300 | 3.3300 | 261,000 |
| 20 Mar 2024 | 3.6100 | 3.6100 | 3.2900 | 3.3100 | 3.3100 | 180,300 |
| 19 Mar 2024 | 3.6600 | 3.8230 | 3.5100 | 3.6400 | 3.6400 | 93,500 |
| 18 Mar 2024 | 3.9500 | 4.0000 | 3.6500 | 3.7400 | 3.7400 | 108,800 |
| 15 Mar 2024 | 3.6500 | 3.9300 | 3.5820 | 3.9000 | 3.9000 | 68,300 |
| 14 Mar 2024 | 3.7600 | 3.8500 | 3.6200 | 3.6800 | 3.6800 | 58,100 |
| 13 Mar 2024 | 3.6300 | 3.9200 | 3.5500 | 3.7000 | 3.7000 | 112,500 |
| 12 Mar 2024 | 4.0000 | 4.0820 | 3.5300 | 3.5600 | 3.5600 | 262,800 |
| 11 Mar 2024 | 3.5700 | 3.6700 | 3.3000 | 3.5300 | 3.5300 | 60,900 |
| 08 Mar 2024 | 3.6600 | 3.7100 | 3.4800 | 3.5400 | 3.5400 | 59,600 |
| 07 Mar 2024 | 3.8100 | 3.8500 | 3.5200 | 3.6000 | 3.6000 | 114,700 |
| 06 Mar 2024 | 4.0000 | 4.0340 | 3.5000 | 3.7600 | 3.7600 | 137,600 |
| 05 Mar 2024 | 4.0000 | 4.5750 | 3.8800 | 4.0000 | 4.0000 | 364,600 |
| 04 Mar 2024 | 3.6500 | 4.1700 | 3.4800 | 4.0300 | 4.0300 | 355,000 |
| 01 Mar 2024 | 3.2800 | 3.4800 | 3.0100 | 3.4200 | 3.4200 | 192,500 |
| 29 Feb 2024 | 3.5200 | 3.5900 | 3.2000 | 3.2700 | 3.2700 | 74,500 |
| 28 Feb 2024 | 3.4000 | 3.6000 | 3.2900 | 3.4300 | 3.4300 | 106,400 |
| 27 Feb 2024 | 3.3100 | 3.7000 | 3.2800 | 3.6400 | 3.6400 | 185,400 |
| 26 Feb 2024 | 3.4800 | 3.4900 | 3.1400 | 3.2100 | 3.2100 | 107,500 |
| 23 Feb 2024 | 3.6600 | 3.9700 | 3.2200 | 3.4400 | 3.4400 | 363,200 |
| 22 Feb 2024 | 2.9800 | 4.1500 | 2.9000 | 3.6500 | 3.6500 | 2,016,600 |
| 21 Feb 2024 | 3.1400 | 3.1900 | 2.6700 | 2.7900 | 2.7900 | 97,500 |
| 20 Feb 2024 | 2.9400 | 3.1200 | 2.8700 | 3.0500 | 3.0500 | 276,100 |
| 16 Feb 2024 | 2.8200 | 2.8900 | 2.6600 | 2.7100 | 2.7100 | 110,900 |
| 15 Feb 2024 | 2.5400 | 2.9500 | 2.5400 | 2.7100 | 2.7100 | 159,700 |
| 14 Feb 2024 | 2.2000 | 2.6000 | 2.1600 | 2.5000 | 2.5000 | 135,400 |
| 13 Feb 2024 | 2.1000 | 2.2000 | 2.0400 | 2.1500 | 2.1500 | 48,300 |
| 12 Feb 2024 | 2.1200 | 2.2100 | 2.0800 | 2.1800 | 2.1800 | 9,000 |
| 09 Feb 2024 | 2.1800 | 2.2350 | 2.1100 | 2.1500 | 2.1500 | 23,200 |
| 08 Feb 2024 | 2.1200 | 2.2110 | 2.0600 | 2.1300 | 2.1300 | 18,400 |
| 07 Feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 14,400 |
| 06 Feb 2024 | 1.9920 | 2.1700 | 1.9920 | 2.0500 | 2.0500 | 22,700 |
| 05 Feb 2024 | 1.9800 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 9,300 |
| 02 Feb 2024 | 2.0000 | 2.0100 | 1.9400 | 2.0100 | 2.0100 | 18,200 |
| 01 Feb 2024 | 2.1400 | 2.1400 | 1.9300 | 2.0100 | 2.0100 | 24,800 |
| 31 Jan 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 18,400 |
| 30 Jan 2024 | 2.0500 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 12,900 |
| 29 Jan 2024 | 2.0500 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 9,400 |
| 26 Jan 2024 | 1.9900 | 2.0200 | 1.9880 | 2.0200 | 2.0200 | 7,300 |
| 25 Jan 2024 | 1.9460 | 2.0100 | 1.9460 | 1.9800 | 1.9800 | 6,000 |
| 24 Jan 2024 | 1.9850 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 14,900 |
| 23 Jan 2024 | 1.8800 | 2.0950 | 1.8800 | 1.9600 | 1.9600 | 21,800 |
| 22 Jan 2024 | 1.9000 | 2.0150 | 1.7900 | 1.9100 | 1.9100 | 255,100 |
| 19 Jan 2024 | 1.9000 | 2.0600 | 1.9000 | 1.9400 | 1.9400 | 15,100 |
| 18 Jan 2024 | 1.8900 | 2.0600 | 1.8900 | 1.9200 | 1.9200 | 13,700 |
| 17 Jan 2024 | 1.9200 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 21,200 |
| 16 Jan 2024 | 1.9100 | 1.9840 | 1.9100 | 1.9300 | 1.9300 | 12,400 |
| 12 Jan 2024 | 1.9600 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 9,200 |
| 11 Jan 2024 | 1.9100 | 1.9620 | 1.9000 | 1.9100 | 1.9100 | 7,800 |
| 10 Jan 2024 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 21,200 |
| 09 Jan 2024 | 2.0700 | 2.0820 | 2.0300 | 2.0600 | 2.0600 | 7,800 |
| 08 Jan 2024 | 2.1300 | 2.1540 | 2.0300 | 2.0300 | 2.0300 | 9,600 |
| 05 Jan 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 7,700 |
| 04 Jan 2024 | 2.1500 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 9,100 |
| 03 Jan 2024 | 2.1800 | 2.1920 | 2.1000 | 2.1800 | 2.1800 | 9,000 |
| 02 Jan 2024 | 2.1400 | 2.1800 | 2.0200 | 2.1260 | 2.1260 | 9,700 |
| 29 Dec 2023 | 2.1100 | 2.1700 | 2.1000 | 2.1000 | 2.1000 | 44,700 |
| 28 Dec 2023 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 7,000 |
| 27 Dec 2023 | 2.1000 | 2.1700 | 2.0800 | 2.1600 | 2.1600 | 26,500 |
| 26 Dec 2023 | 1.8900 | 2.1500 | 1.8900 | 2.1000 | 2.1000 | 41,000 |
| 22 Dec 2023 | 2.0200 | 2.0200 | 1.8900 | 1.9200 | 1.9200 | 13,700 |
| 21 Dec 2023 | 1.9250 | 1.9400 | 1.8700 | 1.9400 | 1.9400 | 18,500 |
| 20 Dec 2023 | 1.8200 | 1.9500 | 1.8200 | 1.9100 | 1.9100 | 15,200 |
| 19 Dec 2023 | 1.9000 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 29,400 |
| 18 Dec 2023 | 1.8400 | 1.9680 | 1.8400 | 1.9000 | 1.9000 | 71,400 |
| 15 Dec 2023 | 1.9100 | 2.0000 | 1.8700 | 1.8900 | 1.8900 | 47,800 |
| 14 Dec 2023 | 1.8500 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 13,900 |
| 13 Dec 2023 | 1.8950 | 1.9140 | 1.8420 | 1.8700 | 1.8700 | 21,300 |
| 12 Dec 2023 | 1.8750 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 28,700 |
| 11 Dec 2023 | 1.9200 | 2.0500 | 1.8200 | 1.8700 | 1.8700 | 45,400 |
| 08 Dec 2023 | 1.9200 | 2.0300 | 1.9100 | 1.9700 | 1.9700 | 16,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.